Coeli Private Equity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 14 |
| 2021-12-30 | 182.00 | 184.00 | 181.00 | 181.00 | 181.00 | 750 |
| 2021-12-29 | 184.00 | 184.00 | 177.00 | 181.00 | 181.00 | 1,807 |
| 2021-12-28 | 177.00 | 185.00 | 177.00 | 184.00 | 184.00 | 1,216 |
| 2021-12-27 | 182.00 | 182.00 | 178.00 | 180.00 | 180.00 | 347 |
| 2021-12-23 | 180.00 | 185.00 | 177.00 | 185.00 | 185.00 | 8,311 |
| 2021-12-22 | 184.00 | 184.00 | 177.00 | 177.00 | 177.00 | 2,633 |
| 2021-12-21 | 179.00 | 184.00 | 177.00 | 184.00 | 184.00 | 185 |
| 2021-12-20 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 2,950 |
| 2021-12-17 | 176.00 | 180.00 | 171.00 | 173.00 | 173.00 | 7,493 |
| 2021-12-16 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 276 |
| 2021-12-15 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 622 |
| 2021-12-14 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 5,457 |
| 2021-12-13 | 171.00 | 172.00 | 168.00 | 171.00 | 171.00 | 12,172 |
| 2021-12-09 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 185 |
| 2021-12-08 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 208 |
| 2021-12-07 | 165.00 | 167.00 | 164.00 | 167.00 | 167.00 | 3,370 |
| 2021-12-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 11 |
| 2021-12-03 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 1,478 |
| 2021-12-02 | 163.00 | 164.00 | 160.00 | 163.00 | 163.00 | 7,541 |
| 2021-12-01 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 40 |
| 2021-11-30 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | 705 |
| 2021-11-29 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 2,072 |
| 2021-11-26 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1,247 |
| 2021-11-25 | 161.00 | 162.00 | 159.00 | 162.00 | 162.00 | 12,079 |
| 2021-11-23 | 164.00 | 164.00 | 158.00 | 158.00 | 158.00 | 9,069 |
| 2021-11-22 | 166.00 | 166.00 | 160.00 | 164.00 | 164.00 | 6,830 |
| 2021-11-19 | 167.00 | 167.00 | 163.00 | 163.00 | 163.00 | 10,789 |
| 2021-11-18 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 3 |
| 2021-11-17 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | 1,231 |
| 2021-11-16 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 580 |
| 2021-11-15 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 600 |
| 2021-11-12 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 2,400 |
| 2021-11-11 | 163.00 | 166.00 | 161.00 | 166.00 | 166.00 | 5,010 |
| 2021-11-10 | 162.00 | 168.00 | 162.00 | 168.00 | 168.00 | 549 |
| 2021-11-09 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 210 |
| 2021-11-08 | 158.00 | 163.00 | 158.00 | 163.00 | 163.00 | 5,062 |
| 2021-11-05 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | 8,244 |
| 2021-11-04 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 10,497 |
| 2021-11-03 | 158.00 | 158.00 | 151.00 | 157.00 | 157.00 | 9,359 |
| 2021-11-02 | 158.00 | 160.00 | 158.00 | 158.00 | 158.00 | 2,283 |
| 2021-11-01 | 160.00 | 160.00 | 159.00 | 160.00 | 160.00 | 15,141 |
| 2021-10-28 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 3,560 |
| 2021-10-27 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | 12,238 |
| 2021-10-26 | 159.00 | 164.00 | 159.00 | 159.00 | 159.00 | 11,776 |
| 2021-10-25 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 4,300 |
| 2021-10-22 | 160.00 | 160.00 | 150.00 | 158.00 | 158.00 | 15,278 |
| 2021-10-21 | 159.00 | 160.00 | 157.00 | 160.00 | 160.00 | 13,466 |
| 2021-10-20 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | 897 |
| 2021-10-19 | 159.00 | 162.00 | 156.00 | 156.00 | 156.00 | 6,426 |
| 2021-10-18 | 158.00 | 164.00 | 158.00 | 164.00 | 164.00 | 7,896 |
| 2021-10-15 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 2,560 |
| 2021-10-14 | 165.00 | 165.00 | 156.00 | 162.00 | 162.00 | 11,832 |
← NewerPage 18 of 18 · 1,073 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.